Skip to main content

Seanergy Maritime Hl (NQ: SHIP )

8.700 +0.280 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5189 6595 5126 5823 18 +653.58(+12.64%)
Apr 28, 2016 4357 5922 4357 5169 21 +613.96(+13.48%)
Apr 27, 2016 4674 4674 4555 4555 0 -376.30(-7.63%)
Apr 26, 2016 4932 4932 4932 4932 0 +277.47(+5.96%)
Apr 25, 2016 4258 4654 4258 4654 1 +338.48(+7.84%)
Apr 22, 2016 4832 4832 4316 4316 0 -299.06(-6.48%)
Apr 21, 2016 4674 4674 4159 4615 9 -99.03(-2.10%)
Apr 20, 2016 4951 4951 4714 4714 0 +39.61(+0.85%)
Apr 18, 2016 4159 4674 4674 4674 0 -79.22(-1.67%)
Apr 15, 2016 4397 4753 4080 4753 1 +0.00(+0.00%)
Apr 14, 2016 5147 5147 4720 4753 9 -376.30(-7.34%)
Apr 13, 2016 4951 5130 4872 5130 0 -19.61(-0.38%)
Apr 12, 2016 5427 5427 4951 5149 0 -270.54(-4.99%)
Apr 08, 2016 4872 5420 5420 5420 0 -521.87(-8.78%)
Apr 05, 2016 5942 5942 5942 5942 0 -21.79(-0.37%)
Apr 04, 2016 5623 5963 5623 5963 0 +477.31(+8.70%)
Mar 31, 2016 5942 5486 5486 5486 0 +297.08(+5.73%)
Mar 30, 2016 5074 5189 5074 5189 0 +4.56(+0.09%)
Mar 29, 2016 5184 5184 5184 5184 0 -143.19(-2.69%)
Mar 28, 2016 5506 5520 5070 5328 0 +86.74(+1.66%)
Mar 24, 2016 5248 5241 5241 5241 0 +249.95(+5.01%)
Mar 23, 2016 5347 5446 4991 4991 3 +0.00(+0.00%)
Mar 22, 2016 5446 5446 4971 4991 3 -554.75(-10.00%)
Mar 21, 2016 6011 6011 5209 5546 2 -445.42(-7.43%)
Mar 18, 2016 6437 6437 5942 5991 2 -940.56(-13.57%)
Mar 15, 2016 7922 6932 6932 6932 0 +19.61(+0.28%)
Mar 14, 2016 6912 6912 6912 6912 0 +0.00(+0.00%)
Mar 11, 2016 7665 7738 6912 6912 3 -754.98(-9.85%)
Mar 10, 2016 7189 7870 6562 7667 3 +2180.76(+39.75%)
Mar 09, 2016 7130 7407 5486 5486 5 +297.28(+5.73%)
Mar 08, 2016 5189 5189 5189 5189 0 -930.85(-15.21%)
Mar 07, 2016 5645 6140 4951 6120 2 +736.76(+13.69%)
Mar 04, 2016 5199 5199 5199 5383 0 +356.89(+7.10%)
Mar 03, 2016 5347 5347 5026 5026 0 -222.21(-4.23%)
Mar 02, 2016 5248 5248 5248 5248 0 +158.44(+3.11%)
Mar 01, 2016 5090 5090 5090 5090 0 -554.35(-9.82%)
Feb 29, 2016 5645 5645 4952 5644 0 -0.20(-0.00%)
Feb 26, 2016 5645 5645 5277 5645 1 +67.34(+1.21%)
Feb 25, 2016 5577 5577 5577 5577 0 +387.98(+7.48%)
Feb 24, 2016 5605 5605 5169 5189 8 -435.32(-7.74%)
Feb 23, 2016 5643 5645 5110 5625 2 -13.46(-0.24%)
Feb 22, 2016 4985 5615 4985 5638 0 +223.20(+4.12%)
Feb 18, 2016 5308 5415 5415 5415 0 +88.14(+1.65%)
Feb 17, 2016 5961 5961 4971 5327 0 -199.05(-3.60%)
Feb 16, 2016 5526 5526 5526 5526 0 +0.20(+0.00%)
Feb 12, 2016 5545 5525 5525 5525 0 +593.96(+12.04%)
Feb 11, 2016 4932 5070 4258 4932 2 -20.00(-0.40%)
Feb 10, 2016 5942 5942 4952 4952 0 +172.90(+3.62%)
Feb 09, 2016 4971 6615 4575 4779 3 -1240.41(-20.61%)
Feb 08, 2016 6744 6744 5684 6019 0 -756.36(-11.16%)
Feb 05, 2016 6734 6932 5823 6775 1 -57.44(-0.84%)
Feb 04, 2016 8146 8146 6833 6833 4 -1723.06(-20.14%)
Feb 03, 2016 7724 9170 7724 8556 3 -797.37(-8.53%)
Feb 02, 2016 9328 9353 9328 9353 1 +44.76(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.